Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 34.50 | 34.75 | 34.47 | 34.67 | 309,800 | -0.04(-0.12%) |
Dec 30, 2003 | 34.45 | 34.72 | 34.40 | 34.71 | 650,300 | +0.31(+0.90%) |
Dec 29, 2003 | 34.20 | 34.46 | 34.16 | 34.40 | 478,000 | +0.10(+0.29%) |
Dec 26, 2003 | 34.26 | 34.44 | 34.20 | 34.30 | 114,400 | -0.01(-0.03%) |
Dec 24, 2003 | 34.40 | 34.49 | 34.27 | 34.31 | 283,400 | -0.04(-0.12%) |
Dec 23, 2003 | 34.30 | 34.36 | 34.26 | 34.35 | 276,200 | +0.11(+0.32%) |
Dec 22, 2003 | 34.19 | 34.25 | 33.99 | 34.24 | 492,500 | +0.19(+0.56%) |
Dec 19, 2003 | 34.06 | 34.29 | 33.80 | 34.05 | 646,600 | +0.30(+0.89%) |
Dec 18, 2003 | 33.40 | 33.77 | 33.40 | 33.75 | 711,000 | +0.40(+1.20%) |
Dec 17, 2003 | 33.17 | 33.49 | 33.09 | 33.35 | 1,041,400 | -0.15(-0.45%) |
Dec 16, 2003 | 33.28 | 33.51 | 33.05 | 33.50 | 424,800 | -0.02(-0.06%) |
Dec 15, 2003 | 34.00 | 34.00 | 33.40 | 33.52 | 687,300 | +0.25(+0.75%) |
Dec 12, 2003 | 33.40 | 33.54 | 32.93 | 33.27 | 480,400 | +0.08(+0.24%) |
Dec 11, 2003 | 32.65 | 33.28 | 32.60 | 33.19 | 636,900 | +0.60(+1.84%) |
Dec 10, 2003 | 32.73 | 32.76 | 32.44 | 32.59 | 1,638,800 | -0.49(-1.48%) |
Dec 09, 2003 | 33.60 | 33.60 | 33.04 | 33.08 | 708,000 | -0.73(-2.16%) |
Dec 08, 2003 | 33.44 | 33.82 | 33.25 | 33.81 | 702,800 | +0.22(+0.65%) |
Dec 05, 2003 | 34.03 | 34.03 | 33.68 | 33.59 | 1,189,400 | -0.43(-1.26%) |
Dec 04, 2003 | 34.50 | 34.50 | 33.84 | 34.02 | 983,000 | -0.35(-1.02%) |
Dec 03, 2003 | 34.35 | 34.89 | 34.18 | 34.37 | 889,000 | +0.21(+0.61%) |
Dec 02, 2003 | 34.14 | 34.29 | 34.00 | 34.16 | 822,700 | +0.14(+0.41%) |
Dec 01, 2003 | 34.35 | 34.05 | 33.55 | 34.02 | 3,092,900 | -0.33(-0.96%) |
Nov 28, 2003 | 34.41 | 34.70 | 34.35 | 34.35 | 164,900 | -0.01(-0.03%) |
Nov 26, 2003 | 33.96 | 34.39 | 33.96 | 34.36 | 421,100 | +0.51(+1.51%) |
Nov 25, 2003 | 33.95 | 34.29 | 33.81 | 33.85 | 1,416,000 | -0.85(-2.45%) |
Nov 24, 2003 | 34.17 | 34.74 | 34.17 | 34.70 | 1,345,200 | +0.82(+2.42%) |
Nov 21, 2003 | 34.14 | 34.28 | 33.80 | 33.88 | 936,200 | +0.23(+0.68%) |
Nov 20, 2003 | 34.15 | 34.33 | 33.65 | 33.65 | 1,138,500 | -0.72(-2.09%) |
Nov 19, 2003 | 34.12 | 34.69 | 34.12 | 34.37 | 966,800 | -0.63(-1.80%) |
Nov 18, 2003 | 35.40 | 35.60 | 34.80 | 35.00 | 907,900 | +0.27(+0.78%) |
Nov 17, 2003 | 34.65 | 34.74 | 34.30 | 34.73 | 851,400 | -0.32(-0.91%) |
Nov 14, 2003 | 35.66 | 35.81 | 35.04 | 35.05 | 717,800 | -1.04(-2.88%) |
Nov 13, 2003 | 36.15 | 36.25 | 35.95 | 36.09 | 559,200 | -0.26(-0.72%) |
Nov 12, 2003 | 35.90 | 36.48 | 35.90 | 36.35 | 597,300 | +0.40(+1.11%) |
Nov 11, 2003 | 35.68 | 36.17 | 35.68 | 35.95 | 528,100 | -0.57(-1.56%) |
Nov 10, 2003 | 36.69 | 37.05 | 36.47 | 36.52 | 674,800 | +0.36(+1.00%) |
Nov 07, 2003 | 36.15 | 36.41 | 36.06 | 36.16 | 651,400 | +0.24(+0.67%) |
Nov 06, 2003 | 35.90 | 36.00 | 35.83 | 35.92 | 985,400 | -0.85(-2.31%) |
Nov 05, 2003 | 35.72 | 36.89 | 36.44 | 36.77 | 854,700 | +1.02(+2.85%) |
Nov 04, 2003 | 35.72 | 36.28 | 35.60 | 35.75 | 626,800 | +0.08(+0.22%) |
Nov 03, 2003 | 35.20 | 35.83 | 35.46 | 35.67 | 702,475 | +0.47(+1.34%) |
Oct 31, 2003 | 35.07 | 35.25 | 34.97 | 35.20 | 578,200 | +0.10(+0.28%) |
Oct 30, 2003 | 35.94 | 35.95 | 35.09 | 35.10 | 1,170,000 | -0.82(-2.28%) |
Oct 29, 2003 | 36.70 | 36.70 | 35.88 | 35.92 | 1,280,000 | -0.82(-2.23%) |
Oct 28, 2003 | 35.60 | 36.90 | 35.60 | 36.74 | 1,730,600 | +1.31(+3.70%) |
Oct 27, 2003 | 35.06 | 35.74 | 35.03 | 35.43 | 988,100 | +1.14(+3.32%) |
Oct 24, 2003 | 34.70 | 34.79 | 33.97 | 34.29 | 1,384,200 | -0.20(-0.58%) |
Oct 23, 2003 | 34.75 | 35.15 | 34.12 | 34.49 | 3,580,100 | -2.66(-7.16%) |
Oct 22, 2003 | 37.20 | 37.73 | 36.90 | 37.15 | 1,443,800 | -0.81(-2.13%) |
Oct 21, 2003 | 37.90 | 37.92 | 37.72 | 37.96 | 929,600 | +0.11(+0.29%) |
Oct 20, 2003 | 37.60 | 37.92 | 37.51 | 37.85 | 915,900 | +0.45(+1.20%) |
Oct 17, 2003 | 38.00 | 38.04 | 37.30 | 37.40 | 888,600 | +0.28(+0.75%) |
Oct 16, 2003 | 36.73 | 37.35 | 36.70 | 37.12 | 818,600 | +0.88(+2.43%) |
Oct 15, 2003 | 36.40 | 36.51 | 36.20 | 36.24 | 807,600 | -0.26(-0.71%) |
Oct 14, 2003 | 36.50 | 36.50 | 36.25 | 36.50 | 1,003,600 | -0.25(-0.68%) |
Oct 13, 2003 | 36.59 | 36.98 | 36.70 | 36.75 | 560,400 | +0.16(+0.44%) |
Oct 10, 2003 | 36.39 | 36.66 | 36.28 | 36.59 | 781,900 | +0.95(+2.67%) |
Oct 09, 2003 | 35.22 | 36.21 | 35.22 | 35.64 | 1,453,100 | +0.44(+1.25%) |
Oct 08, 2003 | 35.25 | 35.40 | 35.11 | 35.20 | 1,030,300 | -0.75(-2.09%) |
Oct 07, 2003 | 36.28 | 35.99 | 35.60 | 35.95 | 1,772,100 | -0.33(-0.91%) |
Oct 06, 2003 | 36.55 | 36.55 | 36.15 | 36.28 | 703,700 | -0.27(-0.74%) |
Oct 03, 2003 | 36.75 | 36.75 | 36.40 | 36.55 | 909,900 | +1.07(+3.02%) |
Oct 02, 2003 | 35.45 | 35.52 | 35.28 | 35.48 | 861,100 | -0.32(-0.89%) |